Ομόλογα

ΠΡΟΝΤΕΑ - 200721 - 7Χ-1.000,00

ΠΡΟΝΤΕΑΟ1

Κατηγορία: GR_ΟΜΟΛΟΓΑ
Κλάδος: Εταιρικά ομόλογα
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

95,80

Τελ. Ενημ.:

17:25

0,30 0,00%

Συν.Όγκος 119000
Όγκος πακέτων 0
Όγκος τελ.πράξης 2000
Τζίρος 114418
Πράξεις 15

Saleside BBSSSBBBBBBSSSS
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

95,20 95,80

Άνοιγμα 95,70

Χαμ. 52 εβδ. Υψ. 52 εβδ.

89,18 95,90

Άνοιγμα τελευτ. δημοπρ. 0.0000
Όγκος ανοιγ. τελ. δημ. 0

Προηγ. Κλείσιμο

95.5000 -0.4000 -0.4171 %

Open Interest 0

Μέσος σταθμικό 95.4794
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 287040000 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

0,37%

1 μηνός

0,57%

3 μηνών

0,53%

6 μηνών

3,05%

1 έτους

6,23%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
30/04/2025	95,8000	95,2000	95,7000	95,6800	119.000	114.418
29/04/2025	96,0000	95,5000	96,0000	95,5000	58.000	56.013
28/04/2025	95,9900	95,2000	95,9900	95,9000	51.000	49.146
25/04/2025	95,7000	95,2000	95,2000	95,6540	182.000	175.241
24/04/2025	95,4000	94,5000	95,4000	94,9000	22.000	20.996
23/04/2025	95,4500	94,0000	95,1000	95,4500	190.000	181.667
22/04/2025	95,6000	95,1000	95,6000	95,1500	17.000	16.315
17/04/2025	95,4500	95,0000	95,0000	95,4500	6.000	5.749
16/04/2025	95,4000	95,1000	95,2000	95,1500	10.000	9.580
15/04/2025	95,3000	94,2000	94,2000	95,1500	8.000	7.619
14/04/2025	95,0000	94,0001	94,0001	94,1500	125.000	119.065
11/04/2025	94,1000	93,8100	93,8100	93,9520	51.000	48.192
10/04/2025	95,2000	94,0000	95,1000	94,2714	82.000	78.013
09/04/2025	95,0000	94,8000	94,8000	94,9500	204.000	194.651
08/04/2025	95,0000	94,7000	95,0000	94,7500	86.000	81.901
07/04/2025	94,9000	93,5001	94,9000	94,5000	103.000	97.484
04/04/2025	95,4000	94,9500	95,3000	94,9750	13.000	12.441
03/04/2025	95,7000	95,1000	95,1000	95,2000	53.000	50.749
02/04/2025	95,1500	95,1000	95,1500	95,1000	26.000	24.853
01/04/2025	95,2500	95,0000	95,0000	95,1200	18.000	17.206
31/03/2025	95,2500	94,9000	95,2500	94,9565	34.000	32.441
28/03/2025	95,3000	94,9020	95,3000	95,2300	34.000	32.454
28/03/2025	95,3000	94,9020	95,3000	95,2300	34.000	32.454
27/03/2025	95,2000	95,0000	95,0000	95,1000	44.000	42.036
26/03/2025	95,3000	95,0000	95,3000	95,0500	21.000	20.049
24/03/2025	95,2000	95,0100	95,0100	95,1050	61.000	58.260
21/03/2025	95,1000	95,0100	95,1000	95,0100	7.000	6.682
21/03/2025	95,1000	95,0100	95,1000	95,0100	7.000	6.682
20/03/2025	95,3000	95,0000	95,1500	95,0000	87.000	83.134
19/03/2025	95,5000	95,0500	95,0500	95,3000	342.000	327.264
17/03/2025	95,1000	95,0000	95,1000	95,0250	62.000	59.145
14/03/2025	95,1000	94,9500	95,1000	95,0500	50.000	47.701
13/03/2025	95,0000	95,0000	95,0000	95,0000	49.000	46.725
13/03/2025	95,0000	95,0000	95,0000	95,0000	49.000	46.725
13/03/2025	95,0000	95,0000	95,0000	95,0000	49.000	46.725
13/03/2025	95,0000	95,0000	95,0000	95,0000	49.000	46.725
13/03/2025	95,0000	95,0000	95,0000	95,0000	49.000	46.725
13/03/2025	95,0000	95,0000	95,0000	95,0000	49.000	46.725
13/03/2025	95,0000	95,0000	95,0000	95,0000	49.000	46.725
13/03/2025	95,0000	95,0000	95,0000	95,0000	49.000	46.725
13/03/2025	95,0000	95,0000	95,0000	95,0000	49.000	46.725
13/03/2025	95,0000	95,0000	95,0000	95,0000	49.000	46.725
13/03/2025	95,0000	95,0000	95,0000	95,0000	49.000	46.725
12/03/2025	95,2000	94,8010	95,0000	95,0125	136.000	129.598
11/03/2025	95,0000	94,9000	94,9200	94,9000	34.000	32.383
10/03/2025	95,3000	94,9200	95,3000	95,0033	36.000	34.378
07/03/2025	95,5000	95,0000	95,0000	95,4467	55.000	52.564
06/03/2025	95,3000	95,0000	95,3000	95,0000	49.000	46.745
05/03/2025	95,4500	95,3000	95,3000	95,3001	11.000	10.518
05/03/2025	95,4500	95,3000	95,3000	95,3001	11.000	10.518
04/03/2025	95,3100	95,3100	95,3100	95,3100	8.000	7.647
28/02/2025	95,3000	94,9900	95,0000	95,3000	25.000	23.880
27/02/2025	95,0000	94,9000	95,0000	94,9000	33.000	31.323
26/02/2025	95,0500	94,9010	95,0500	94,9194	21.000	19.995
25/02/2025	95,1000	94,9000	95,0000	94,9222	326.000	310.608
24/02/2025	95,0000	94,9001	95,0000	94,9001	36.000	34.263
21/02/2025	95,0500	94,9100	95,0000	95,0000	65.000	61.891
20/02/2025	95,3000	94,9010	95,0000	95,1000	38.000	36.222
19/02/2025	95,2499	94,9100	95,2499	95,0643	108.000	102.790
18/02/2025	95,2999	95,1000	95,1000	95,2900	21.000	20.039
17/02/2025	95,2997	95,0000	95,0000	95,0030	16.000	15.245
14/02/2025	95,2500	95,0000	95,0000	95,2500	39.000	37.139
13/02/2025	95,0000	94,7500	94,7500	95,0000	9.000	8.563
12/02/2025	95,3000	94,9100	95,2900	95,0830	33.000	31.430
11/02/2025	95,2500	94,9000	95,0000	95,2500	54.000	51.410
07/02/2025	94,9500	94,9000	94,9500	94,9106	47.000	44.674
06/02/2025	95,0000	94,8000	95,0000	94,8100	24.000	22.793
05/02/2025	94,9500	94,0000	94,8800	94,7500	155.000	146.788
04/02/2025	95,1000	94,9000	94,9000	94,9000	11.000	10.453
03/02/2025	95,0000	94,9000	94,9001	94,9000	50.000	47.516
31/01/2025	94,9500	94,9001	94,9500	94,9001	5.000	4.751
30/01/2025	95,0000	94,9000	94,9700	94,9000	61.000	57.976
29/01/2025	95,0000	94,4000	94,6500	95,0000	92.000	86.987
28/01/2025	94,7000	94,4000	94,4000	94,6000	115.000	108.692
27/01/2025	94,6000	94,4000	94,4000	94,4500	26.000	24.577
24/01/2025	94,5800	94,3000	94,5000	94,5067	12.000	11.346
23/01/2025	94,9000	94,3500	94,9000	94,3500	76.000	71.830
22/01/2025	94,7000	94,1611	94,7000	94,1728	919.000	866.397
21/01/2025	94,8700	94,4100	94,8700	94,5000	46.000	43.492
20/01/2025	94,8500	94,7500	94,8500	94,7500	40.000	37.932
17/01/2025	94,9000	94,7000	94,9000	94,8154	17.000	16.119
16/01/2025	94,9000	94,5000	94,7500	94,7400	242.000	228.915
15/01/2025	94,8000	94,7000	94,7500	94,7443	7.000	6.712
14/01/2025	94,7500	94,4600	94,5000	94,4600	22.000	21.047
13/01/2025	94,8500	94,4000	94,8500	94,5999	17.000	16.265
10/01/2025	94,8500	94,7500	94,8500	94,7600	26.000	24.932
09/01/2025	95,0000	94,7500	95,0000	94,8500	32.000	30.702
08/01/2025	95,0000	94,5000	95,0000	94,9800	35.000	33.552
07/01/2025	94,7000	94,5200	94,7000	94,6323	40.000	38.289
03/01/2025	94,8900	94,5000	94,5000	94,7000	34.000	32.503
02/01/2025	94,5500	94,1000	94,5500	94,1500	15.000	14.308
30/12/2024	94,5500	94,1500	94,5000	94,1750	10.000	9.542
27/12/2024	94,5000	94,4000	94,5000	94,4857	14.000	13.372
23/12/2024	94,9000	94,6000	94,9000	94,6567	51.000	48.814
20/12/2024	94,7000	94,5000	94,5000	94,5200	6.000	5.733
19/12/2024	94,7000	94,3000	94,7000	94,3000	2.000	1.909
18/12/2024	94,8900	94,3000	94,7500	94,8900	6.000	5.737
17/12/2024	94,8900	94,0200	94,8000	94,2502	58.000	55.220
16/12/2024	94,7000	94,3000	94,3000	94,3000	31.000	29.608
13/12/2024	94,3010	94,0500	94,2000	94,0500	8.000	7.616
12/12/2024	94,6000	94,0000	94,6000	94,1955	41.000	39.029
11/12/2024	94,6900	94,4900	94,4900	94,6000	360.000	343.751
10/12/2024	94,5099	92,5200	92,5310	94,5099	136.000	129.118
09/12/2024	94,6700	94,5000	94,5000	94,5100	74.000	70.643
06/12/2024	94,5000	92,8000	94,0000	94,0449	246.000	233.423
05/12/2024	94,4400	94,0000	94,0000	94,4400	4.000	3.804
04/12/2024	93,9999	93,2000	93,2000	93,7475	75.000	70.929
03/12/2024	94,5000	92,8100	92,8100	93,6500	93.000	87.452
02/12/2024	93,2500	93,0000	93,2500	93,0000	24.000	22.549
29/11/2024	93,4900	92,8000	93,2600	93,4900	337.000	317.326
28/11/2024	93,3000	92,9652	92,9652	93,2603	80.000	75.288
27/11/2024	93,0000	92,6000	92,6000	92,9652	23.000	21.573
26/11/2024	93,0000	92,5000	92,7500	92,6074	47.000	43.912
25/11/2024	93,3000	92,7000	92,9000	93,0500	63.000	59.217
22/11/2024	93,3000	92,2000	92,5000	92,9999	37.000	34.614
21/11/2024	93,0000	92,0000	92,0000	92,1000	35.000	32.613
20/11/2024	92,5110	92,0000	92,5110	92,3011	310.000	288.941
19/11/2024	92,9900	92,6000	92,9000	92,9900	31.000	28.968
18/11/2024	93,0000	92,5110	92,6000	92,6625	22.000	20.559
15/11/2024	93,0000	92,9000	93,0000	92,9000	148.000	138.664
14/11/2024	93,1500	93,0000	93,0000	93,0105	90.000	84.393
13/11/2024	93,0000	91,0000	91,0000	92,8261	23.000	21.520
12/11/2024	93,5000	92,0000	92,5000	93,3520	40.000	37.480
11/11/2024	92,9000	92,3000	92,9000	92,3000	32.000	29.855
08/11/2024	92,8000	92,7000	92,7500	92,7029	4.000	3.738
07/11/2024	92,8000	92,6400	92,8000	92,7000	62.000	57.922
06/11/2024	93,0000	92,7029	93,0000	92,7029	302.000	282.600
05/11/2024	92,7500	92,7000	92,7000	92,7450	48.000	44.839
04/11/2024	92,7500	92,6600	92,7500	92,6700	28.000	26.151
01/11/2024	92,9000	92,6300	92,9000	92,6975	13.000	12.138
31/10/2024	92,9200	92,3000	92,6900	92,5857	127.000	118.338
30/10/2024	93,0000	92,6700	93,0000	92,7172	14.000	13.071
29/10/2024	92,7500	92,6500	92,7500	92,6757	59.000	55.049
25/10/2024	93,0000	92,6500	92,6600	92,7176	17.000	15.870
24/10/2024	92,7543	92,6000	92,6500	92,6600	28.000	26.128
23/10/2024	92,8000	92,4000	92,8000	92,6800	55.000	51.300
22/10/2024	93,1000	92,8100	93,1000	92,8100	45.000	42.049
21/10/2024	93,2100	91,9079	93,2000	92,9209	27.000	25.285
18/10/2024	93,2000	92,8400	92,8400	93,1909	47.000	44.005
17/10/2024	93,0000	92,7000	93,0000	92,8400	30.000	28.026
16/10/2024	92,6000	92,3500	92,3500	92,5488	43.000	40.037
15/10/2024	92,8900	92,2500	92,8900	92,3001	43.000	40.009
14/10/2024	92,8500	92,7500	92,8500	92,7500	11.000	10.269
11/10/2024	92,8000	92,2600	92,2600	92,5440	10.000	9.308
10/10/2024	92,3000	92,2500	92,2500	92,2500	10.000	9.279
09/10/2024	92,8900	92,0500	92,8900	92,2400	25.000	23.167
08/10/2024	92,6300	92,0000	92,0000	92,5400	80.000	74.138
07/10/2024	92,2000	91,9000	92,2000	92,0013	101.000	93.445
04/10/2024	92,2500	92,0200	92,2000	92,0200	166.000	153.744
03/10/2024	92,4000	92,0200	92,1000	92,1843	14.000	12.974
02/10/2024	92,1800	92,0100	92,1000	92,1000	15.000	13.880
01/10/2024	92,5200	92,0000	92,5000	92,0100	13.000	12.036
30/09/2024	92,2000	92,0000	92,0000	92,1500	30.000	27.752
27/09/2024	92,2000	91,6100	92,2000	91,7000	55.000	50.752
26/09/2024	92,4700	92,4400	92,4400	92,4514	7.000	6.502
25/09/2024	92,4400	92,0310	92,3000	92,4400	24.000	22.219
24/09/2024	92,4000	92,0000	92,1000	92,4000	7.000	6.479
23/09/2024	92,0000	91,9000	91,9000	92,0000	10.000	9.233
20/09/2024	92,0000	91,7000	92,0000	91,8000	20.000	18.436
19/09/2024	91,8000	91,7500	91,8000	91,7985	66.000	60.852
18/09/2024	92,0000	91,5200	91,7500	91,9615	2.796.000	2.577.432
17/09/2024	92,0000	91,7000	91,8300	91,8508	87.000	80.238
16/09/2024	92,0000	91,3100	91,7500	91,8333	30.000	27.629
13/09/2024	92,2500	91,5000	91,9900	91,5333	17.000	15.692
12/09/2024	92,0000	91,5000	91,7000	91,9769	78.000	71.737
11/09/2024	91,6000	91,4000	91,5000	91,4000	45.000	41.298
10/09/2024	91,8000	91,2000	91,8000	91,4000	61.000	55.920
09/09/2024	92,4700	91,3500	92,2500	91,4584	37.000	34.129
06/09/2024	92,0500	91,8500	92,0000	91,8500	26.000	23.996
05/09/2024	92,0500	91,4000	91,6500	92,0300	62.000	56.956
04/09/2024	92,0400	92,0000	92,0400	92,0399	5.000	4.616
03/09/2024	92,0399	91,7501	92,0000	92,0399	10.000	9.225
02/09/2024	92,2500	91,7000	92,2500	91,8400	21.000	19.348
30/08/2024	92,3500	91,9000	91,9000	92,3500	87.000	80.405
29/08/2024	91,9398	91,3001	91,3001	91,9398	4.000	3.681
28/08/2024	91,3001	91,3000	91,3000	91,3000	33.000	30.211
27/08/2024	91,4400	91,3500	91,3500	91,3500	4.000	3.664
26/08/2024	91,2501	91,0300	91,2100	91,1971	35.000	32.001
23/08/2024	91,3000	91,2000	91,3000	91,2112	74.000	67.666
22/08/2024	91,6000	91,2000	91,3000	91,6000	71.000	64.951
21/08/2024	91,7000	91,2000	91,7000	91,3480	25.000	22.888
20/08/2024	91,7000	91,2000	91,2000	91,7000	4.000	3.658
19/08/2024	91,4000	91,0000	91,1000	91,0978	37.000	33.777
16/08/2024	91,5000	91,4000	91,5000	91,4182	22.000	20.152
14/08/2024	91,7000	91,0000	91,7000	91,5000	8.000	7.332
13/08/2024	91,7000	91,4000	91,7000	91,4000	35.000	32.003
12/08/2024	91,9497	91,3000	91,9497	91,7000	3.000	2.753
09/08/2024	91,5000	90,8000	91,0000	91,2500	33.000	30.087
08/08/2024	91,2500	91,0000	91,0000	91,0000	8.000	7.295
07/08/2024	91,0000	91,0000	91,0000	91,0000	6.000	5.466
06/08/2024	91,0000	90,5000	91,0000	90,5000	8.000	7.269
05/08/2024	91,3000	91,2500	91,2500	91,2750	302.000	275.944
02/08/2024	91,4000	91,3500	91,4000	91,3990	8.000	7.319
01/08/2024	91,5000	91,3000	91,4500	91,4000	39.000	35.704
31/07/2024	90,7500	90,7500	90,7500	90,7500	10.000	9.082
30/07/2024	91,4999	89,9999	89,9999	90,4913	255.000	230.753
29/07/2024	90,6000	89,3501	89,7001	90,0000	136.000	122.359
26/07/2024	90,5000	89,9900	90,2001	90,5000	57.000	51.387
25/07/2024	90,7000	89,5003	90,7000	90,0000	46.000	41.449
24/07/2024	90,8000	90,0000	90,1000	90,0852	115.000	103.627
23/07/2024	90,5010	90,1000	90,5010	90,1000	9.000	8.138
22/07/2024	90,9500	90,1000	90,1000	90,5025	16.000	14.482
19/07/2024	90,0000	89,5601	90,0000	89,6801	8.000	7.187
18/07/2024	89,6011	89,5500	89,5500	89,5501	38.000	34.036
17/07/2024	90,2500	89,5000	90,2500	89,5500	30.000	27.260
16/07/2024	90,5800	89,0000	90,1000	89,4907	49.000	44.407
15/07/2024	90,6980	90,0100	90,6980	90,0100	10.000	9.140
12/07/2024	89,8000	89,7000	89,8000	89,7000	4.000	3.634
11/07/2024	90,0000	89,7500	89,7500	89,8166	12.000	10.913
10/07/2024	89,9999	89,6000	89,9999	89,7500	208.000	188.923
09/07/2024	89,9999	89,5000	89,9999	89,6000	50.000	45.338
08/07/2024	89,6000	89,3000	89,5000	89,5000	5.000	4.529
05/07/2024	90,6000	89,2000	90,0000	89,2167	121.000	110.174
04/07/2024	90,6000	89,8900	89,8900	90,6000	12.000	10.940
03/07/2024	90,5000	89,8800	90,0000	90,0867	4.000	3.644
02/07/2024	90,0000	89,9500	90,0000	89,9500	4.000	3.640
01/07/2024	90,7000	90,4000	90,4500	90,6500	6.000	5.492
28/06/2024	90,9500	89,8000	89,8000	90,6200	60.000	54.639
27/06/2024	89,9000	89,1500	89,2500	89,9000	55.000	49.679
26/06/2024	89,3500	89,3000	89,3000	89,3500	3.000	2.709
25/06/2024	89,3500	89,2000	89,2000	89,2846	39.000	35.212
21/06/2024	89,7000	89,3000	89,6000	89,5667	9.000	8.146
20/06/2024	90,6000	89,2000	90,0000	89,5837	49.000	44.381
19/06/2024	89,9000	89,5000	89,9000	89,5000	6.000	5.436
18/06/2024	89,9900	89,5000	89,7400	89,7000	25.000	22.674
17/06/2024	89,9995	89,1000	89,8000	89,1750	9.000	8.162
14/06/2024	89,6000	89,2500	89,5000	89,5500	93.000	84.087
13/06/2024	89,8000	89,3000	89,5000	89,3500	9.000	8.145
12/06/2024	90,0000	89,4000	90,0000	89,4000	7.000	6.340
11/06/2024	90,1000	89,5000	90,1000	89,8000	14.000	12.714
10/06/2024	90,0000	89,5060	89,5060	89,7215	53.000	48.033
07/06/2024	90,0000	89,5000	90,0000	89,5060	137.000	123.984
06/06/2024	90,0000	89,8000	90,0000	89,8000	52.000	47.259
05/06/2024	90,0000	89,8133	89,8133	89,8200	12.000	10.886
04/06/2024	90,1000	89,8000	90,0000	89,8133	26.000	23.595
03/06/2024	90,1000	89,7510	90,1000	89,8500	24.000	21.797
31/05/2024	90,5000	89,7500	90,0000	90,0783	111.000	100.719
30/05/2024	89,9999	89,5000	89,8000	89,6000	144.000	130.455
29/05/2024	90,8000	89,6200	90,8000	89,6200	42.000	38.045
28/05/2024	90,5000	89,8000	90,2500	89,8000	22.000	20.030
27/05/2024	91,0000	90,4000	91,0000	91,0000	4.000	3.666
24/05/2024	90,0000	89,6000	89,8500	89,8560	84.000	76.160
23/05/2024	90,0000	89,5000	89,5000	89,8500	9.000	8.164
22/05/2024	90,1000	90,0000	90,1000	90,0034	59.000	53.565
21/05/2024	90,2000	90,0000	90,0000	90,2000	4.000	3.633
20/05/2024	90,3000	89,5000	89,5000	90,3000	5.000	4.539
17/05/2024	90,4000	90,0000	90,4000	90,2633	86.000	78.236
16/05/2024	90,5000	89,8500	90,5000	89,8529	24.000	21.818
15/05/2024	90,4500	89,8000	90,2000	90,4500	20.000	18.172
14/05/2024	90,0000	89,5000	89,5000	90,0000	4.000	3.619
13/05/2024	90,0000	89,2000	89,2010	89,7500	107.000	96.725
09/05/2024	90,3000	90,0000	90,3000	90,0333	27.000	24.515
08/05/2024	90,2000	89,7500	90,1000	90,0000	21.000	19.052
02/05/2024	90,1000	89,5000	90,0000	89,8900	25.000	22.645
30/04/2024	90,3000	89,3500	90,3000	90,2357	73.000	66.013
29/04/2024	90,0000	89,7500	90,0000	89,9000	26.000	23.523
26/04/2024	89,6500	89,6000	89,6500	89,6000	4.000	3.610
25/04/2024	89,7500	89,5000	89,5000	89,6100	6.000	5.414
24/04/2024	89,7000	89,5050	89,7000	89,6513	12.000	10.830
23/04/2024	90,2000	89,7500	90,2000	89,7510	31.000	28.030
22/04/2024	90,3500	89,9990	89,9990	90,0500	65.000	58.922
19/04/2024	90,0000	89,5000	89,7500	89,6875	27.000	24.376
18/04/2024	90,0000	89,7500	89,8000	89,7538	174.000	157.291
17/04/2024	90,3000	89,9000	89,9000	90,0375	150.000	135.839
16/04/2024	90,0000	89,7000	89,7000	89,7733	45.000	40.648
15/04/2024	90,5000	90,0000	90,2500	90,2000	43.000	38.999
12/04/2024	90,4000	90,2500	90,4000	90,2500	12.000	10.910
11/04/2024	90,5000	90,0000	90,5000	90,0067	45.000	40.839
10/04/2024	90,2000	90,0000	90,2000	90,1900	146.000	132.382
09/04/2024	90,2500	90,0000	90,2500	90,1136	66.000	59.812
08/04/2024	90,5000	89,3010	89,3010	89,9000	19.000	17.176
05/04/2024	89,9000	89,2500	89,9000	89,2500	9.000	8.090
04/04/2024	89,6010	89,0001	89,6010	89,0001	10.000	8.996
03/04/2024	89,5500	89,5000	89,5000	89,5456	34.000	30.606
02/04/2024	90,3000	89,5000	90,3000	89,5500	44.000	39.739
28/03/2024	90,3000	90,0000	90,3000	90,0000	33.000	29.888
27/03/2024	90,2000	89,5000	90,0000	90,2000	24.000	21.628
26/03/2024	90,3500	89,8000	90,3500	89,9999	16.000	14.464
22/03/2024	90,3000	89,9000	90,0000	90,3000	5.000	4.525
21/03/2024	90,0000	89,6000	90,0000	89,6250	23.000	20.772
20/03/2024	89,6000	89,3500	89,3500	89,5500	19.000	17.058
19/03/2024	90,0000	89,7500	89,7500	89,8500	9.000	8.120
15/03/2024	89,6500	89,5000	89,6000	89,5674	43.000	38.673
14/03/2024	90,0000	89,5000	89,7500	89,5200	18.000	16.185
13/03/2024	90,2500	89,7750	89,7750	90,0000	43.000	38.852
12/03/2024	90,6000	89,2000	89,9500	89,7750	203.000	182.845
11/03/2024	89,6000	89,5000	89,6000	89,5000	12.000	10.789
08/03/2024	90,0000	89,5000	90,0000	89,7186	35.000	31.513
06/03/2024	89,2000	89,1000	89,2000	89,1001	12.000	10.733
05/03/2024	89,8000	89,0251	89,3500	89,1000	73.000	65.336
04/03/2024	89,3000	89,2000	89,2000	89,2000	60.000	53.693
01/03/2024	89,2000	89,0300	89,2000	89,0300	16.000	14.304
29/02/2024	89,1000	88,5050	89,0000	88,7525	132.000	117.841
28/02/2024	89,2500	89,0000	89,2500	89,1111	9.000	8.042
27/02/2024	90,0000	88,8501	90,0000	89,0001	57.000	51.020
26/02/2024	90,0500	89,8000	90,0000	89,9869	42.000	37.893
23/02/2024	89,5000	89,0000	89,5000	89,1363	102.000	91.153
22/02/2024	89,4500	89,0001	89,3000	89,4500	9.000	8.057
21/02/2024	89,5000	89,2000	89,5000	89,3000	150.000	134.148
20/02/2024	89,6000	89,0002	89,0010	89,0002	18.000	16.103
19/02/2024	89,7500	89,0000	89,5000	89,5250	16.000	14.354
16/02/2024	90,0000	89,5000	90,0000	89,5000	123.000	110.754
14/02/2024	90,0000	90,0000	90,0000	90,0000	4.000	3.606
13/02/2024	90,5000	90,0000	90,1000	90,1200	15.000	13.541
12/02/2024	90,7500	89,7500	90,6000	90,6500	359.000	325.691
09/02/2024	90,8000	90,1000	90,1000	90,8000	12.000	10.855
07/02/2024	90,7000	90,0000	90,4000	90,4000	22.000	19.884
06/02/2024	90,4000	89,2000	90,2500	89,8297	32.000	28.780
05/02/2024	90,6000	90,0000	90,0000	90,6000	36.000	32.582
02/02/2024	89,9500	89,6000	89,7000	89,8714	19.000	17.065
01/02/2024	89,9000	89,5000	89,7000	89,5208	260.000	232.986
31/01/2024	90,1500	89,5000	90,1500	89,5000	7.000	6.301
30/01/2024	90,3000	89,8500	89,8500	89,9500	44.000	39.636
29/01/2024	90,3500	89,5000	90,3500	89,9400	43.000	38.563
26/01/2024	91,0000	90,0001	90,7500	90,4877	59.000	53.417
25/01/2024	91,7695	86,1234	88,2501	91,4999	49.000	43.688
24/01/2024	91,0000	90,4000	91,0000	90,8000	19.000	17.194
23/01/2024	90,5000	90,0000	90,0000	90,4500	62.000	55.973
22/01/2024	90,3000	89,7000	90,0000	90,0000	33.000	29.672
19/01/2024	90,4000	90,1200	90,3000	90,1350	53.000	47.834
18/01/2024	90,3500	90,1000	90,1000	90,3500	31.000	27.945
16/01/2024	91,4000	89,8600	91,4000	90,7000	134.000	122.908
15/01/2024	92,0000	89,0001	89,0001	90,5000	38.000	34.710
12/01/2024	92,0000	88,9500	92,0000	89,9906	92.000	83.849
11/01/2024	92,3500	91,9000	92,3500	92,0000	5.000	4.658
10/01/2024	92,3500	91,4999	91,7500	92,3367	191.000	177.992
09/01/2024	92,0000	90,0101	91,9900	91,7749	84.000	77.640
08/01/2024	90,8000	89,1000	89,7500	90,4354	62.000	56.490
05/01/2024	89,1000	88,4200	88,4200	89,0750	44.000	39.507
04/01/2024	88,7500	88,5000	88,7500	88,6138	22.000	19.739
03/01/2024	88,8500	87,6000	88,8000	88,6250	39.000	34.817
02/01/2024	89,0000	87,3500	87,5000	89,0000	395.000	350.426

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
16:51:40.534	626.245,00	95,80	2.000,00	95,30	95,50
16:51:40.534	626.244,00	95,80	3.000,00	95,30	95,50
16:51:40.534	626.243,00	95,60	3.000,00	95,30	95,50
16:51:40.534	626.242,00	95,50	2.000,00	95,30	95,50
13:22:27.991	287.112,00	95,20	22.000,00	95,70	95,80
13:22:27.991	287.111,00	95,25	3.000,00	95,70	95,80
13:22:27.991	287.110,00	95,50	7.000,00	95,70	95,80
13:22:27.991	287.109,00	95,65	10.000,00	95,70	95,80
13:22:27.991	287.108,00	95,70	3.000,00	95,70	95,80
12:06:40.228	203.584,00	95,80	2.000,00	95,80	95,90